Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anhui Conch Cement Co. Ltd (OP: AHCHF )

2.275 -0.145 (-5.99%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 2.600 0 +0.04(+1.76%)
May 28, 2024 2.555 70 +0.03(+0.99%)
May 24, 2024 2.530 2.530 2.530 2.530 372 -0.04(-1.56%)
May 23, 2024 2.570 2.570 2.570 2.570 459 -0.08(-3.02%)
May 22, 2024 2.625 2.650 2.625 2.650 3,612 -0.07(-2.57%)
May 20, 2024 2.720 39 -0.08(-3.03%)
May 17, 2024 2.810 2.810 2.770 2.805 5,876 +0.08(+2.75%)
May 16, 2024 2.758 2.758 2.730 2.730 623 +0.23(+9.20%)
May 14, 2024 2.500 0 -0.10(-3.85%)
May 13, 2024 2.570 2.610 2.570 2.600 1,747 +0.06(+2.56%)
May 10, 2024 2.515 2.535 2.515 2.535 2,061 +0.02(+0.60%)
May 09, 2024 2.435 2.520 2.435 2.520 2,540 +0.10(+4.13%)
May 08, 2024 2.470 2.470 2.420 2.420 1,840 +0.01(+0.41%)
May 07, 2024 2.390 2.470 2.390 2.410 7,454 -0.01(-0.62%)
May 06, 2024 2.405 2.425 2.400 2.425 2,794 +0.01(+0.41%)
May 03, 2024 2.415 2.415 2.415 2.415 1,352 -0.04(-1.83%)
May 02, 2024 2.385 2.460 2.385 2.460 1,927 +0.09(+3.80%)
May 01, 2024 2.550 2.550 2.370 2.370 359 -0.00(-0.21%)
Apr 30, 2024 2.375 2.375 2.375 2.375 372 -0.05(-2.06%)
Apr 29, 2024 2.405 2.425 2.405 2.425 1,147 +0.11(+4.75%)
Apr 26, 2024 2.315 2.320 2.315 2.315 1,169 +0.07(+3.35%)
Apr 25, 2024 2.235 2.240 2.235 2.240 1,531 -0.01(-0.67%)
Apr 23, 2024 2.255 5,079 +0.01(+0.67%)
Apr 19, 2024 2.240 0 +0.03(+1.13%)
Apr 17, 2024 2.215 0 +0.00(+0.00%)
Apr 16, 2024 2.215 2.215 2.215 2.215 312 -0.01(-0.23%)
Apr 15, 2024 2.230 2.230 2.220 2.220 1,102 +0.02(+0.91%)
Apr 12, 2024 2.200 2.200 2.200 2.200 2,692 -0.08(-3.72%)
Apr 11, 2024 2.142 2.285 2.142 2.285 3,540 +0.14(+6.28%)
Apr 10, 2024 2.150 2.150 2.130 2.150 742 +0.02(+0.70%)
Apr 09, 2024 2.200 2.250 2.135 2.135 1,202 +0.04(+1.91%)
Apr 08, 2024 2.095 2.150 2.095 2.095 556 +0.01(+0.48%)
Apr 05, 2024 2.085 2.085 2.085 2.085 273 -0.10(-4.79%)
Apr 04, 2024 2.190 2.190 2.190 2.190 2,625 -0.01(-0.45%)
Apr 03, 2024 2.160 2.235 2.160 2.200 688 +0.10(+4.76%)
Apr 02, 2024 2.100 2.100 2.100 2.100 297 -0.02(-1.18%)
Apr 01, 2024 2.125 2.250 2.125 2.125 3,967 -0.05(-2.34%)
Mar 28, 2024 2.070 2.176 2.070 2.176 5,132 -0.01(-0.64%)
Mar 27, 2024 2.085 2.190 2.085 2.190 4,823 +0.05(+2.34%)
Mar 26, 2024 2.120 2.140 2.120 2.140 2,443 -0.02(-0.93%)
Mar 25, 2024 2.135 2.160 2.135 2.160 1,838 +0.09(+4.35%)
Mar 22, 2024 2.185 2.185 2.070 2.070 2,782 -0.12(-5.26%)
Mar 20, 2024 2.185 37 -0.04(-2.02%)
Mar 19, 2024 2.280 2.280 2.230 2.230 2,413 -0.12(-5.11%)
Mar 18, 2024 2.275 2.350 2.275 2.350 4,400 +0.06(+2.62%)
Mar 15, 2024 2.300 2.300 2.290 2.290 1,153 -0.00(-0.22%)
Mar 11, 2024 2.295 40 +0.04(+2.00%)
Mar 08, 2024 2.255 2.275 2.250 2.250 5,663 +0.06(+2.74%)
Mar 07, 2024 2.190 2.190 2.190 2.190 631 -0.02(-1.13%)
Mar 06, 2024 2.215 2.215 2.215 2.215 270 +0.04(+2.07%)
Mar 05, 2024 2.170 2.170 2.170 2.170 1,756 +0.00(+0.00%)
Mar 04, 2024 2.170 2.170 2.170 2.170 1,370 -0.06(-2.91%)
Mar 01, 2024 2.235 2.235 2.195 2.235 2,393 +0.02(+1.13%)
Feb 29, 2024 2.185 2.210 2.185 2.210 136,038 +0.02(+0.91%)
Feb 28, 2024 2.190 2.190 2.100 2.190 3,920 -0.04(-2.01%)
Feb 27, 2024 2.230 2.235 2.230 2.235 2,273 +0.02(+0.90%)
Feb 26, 2024 2.215 2.215 2.215 2.215 258 -0.03(-1.34%)
Feb 23, 2024 2.230 2.245 2.130 2.245 6,346 +0.02(+0.90%)
Feb 22, 2024 2.225 2.318 2.225 2.225 1,806 +0.04(+1.60%)
Feb 21, 2024 2.190 2.190 2.190 2.190 1,176 +0.06(+3.06%)
Feb 20, 2024 2.125 2.125 2.125 2.125 2,935 +0.02(+0.95%)
Feb 16, 2024 2.100 2.105 2.100 2.105 26,980 +0.04(+1.79%)
Feb 15, 2024 2.020 2.068 2.020 2.068 10,247 +0.02(+0.88%)
Feb 14, 2024 2.050 2.050 2.050 2.050 1,744 +0.00(+0.24%)
Feb 13, 2024 2.045 2.045 2.045 2.045 2,075 +0.02(+0.99%)
Feb 12, 2024 2.050 2.050 2.025 2.025 2,940 -0.00(-0.25%)
Feb 09, 2024 2.025 2.030 2.025 2.030 28,622 +0.02(+1.00%)
Feb 08, 2024 2.125 2.150 2.010 2.010 623 -0.02(-0.99%)
Feb 07, 2024 2.030 2.030 2.030 2.030 700 -0.02(-0.98%)
Feb 06, 2024 2.040 2.050 2.040 2.050 2,324 +0.04(+2.24%)
Feb 05, 2024 2.005 2.005 2.005 2.005 2,769 -0.01(-0.50%)
Feb 02, 2024 2.015 2.015 2.015 2.015 1,853 -0.06(-3.12%)
Feb 01, 2024 1.995 2.080 1.995 2.080 3,007 +0.08(+3.74%)
Jan 31, 2024 2.005 2.005 2.005 2.005 615 -0.06(-2.67%)
Jan 30, 2024 2.060 2.060 1.995 2.060 11,789 -0.02(-0.72%)
Jan 29, 2024 2.075 2.170 2.075 2.075 5,918 -0.01(-0.48%)
Jan 26, 2024 2.085 2.170 2.085 2.085 8,281 +0.00(+0.00%)
Jan 25, 2024 2.085 2.085 2.070 2.085 523 -0.01(-0.48%)
Jan 24, 2024 2.095 2.095 2.095 2.095 198 +0.06(+2.70%)
Jan 23, 2024 2.040 2.040 2.040 2.040 1,001 +0.05(+2.77%)
Jan 22, 2024 2.060 2.080 1.980 1.985 13,077 -0.05(-2.46%)
Jan 19, 2024 2.015 2.035 2.015 2.035 1,833 -0.17(-7.50%)
Jan 18, 2024 2.110 2.200 2.110 2.200 7,269 +0.09(+4.27%)
Jan 17, 2024 2.110 2.110 2.110 2.110 400 -0.11(-4.95%)
Jan 16, 2024 2.130 2.260 2.130 2.220 6,327 -0.04(-1.99%)
Jan 12, 2024 2.255 2.265 2.255 2.265 1,176 +0.04(+2.03%)
Jan 11, 2024 2.220 2.220 2.220 2.220 1,416 +0.06(+2.78%)
Jan 10, 2024 2.160 2.160 2.160 2.160 580 -0.05(-2.26%)
Jan 09, 2024 2.210 2.210 2.210 2.210 965 -0.06(-2.43%)
Jan 08, 2024 2.240 2.320 2.240 2.265 5,146 -0.01(-0.44%)
Jan 05, 2024 2.265 2.275 2.265 2.275 2,457 +0.02(+0.66%)
Jan 04, 2024 2.245 2.340 2.240 2.260 4,143 -0.10(-4.24%)
Jan 03, 2024 2.265 2.360 2.180 2.360 2,027 +0.07(+3.28%)
Jan 02, 2024 2.285 2.285 2.285 2.285 1,384 -0.02(-0.87%)
Dec 29, 2023 2.305 2.305 2.305 2.305 438 -0.01(-0.65%)
Dec 28, 2023 2.320 2.320 2.320 2.320 1,942 +0.05(+2.20%)
Dec 27, 2023 2.270 2.270 2.270 2.270 1,887 +0.11(+5.09%)
Dec 26, 2023 2.275 2.370 2.160 2.160 14,003 -0.08(-3.79%)
Dec 22, 2023 2.245 2.360 2.245 2.245 5,275 +0.01(+0.45%)
Dec 21, 2023 2.235 2.235 2.235 2.235 1,830 +0.00(+0.00%)
Dec 20, 2023 2.210 2.235 2.100 2.235 3,862 +0.02(+0.90%)
Dec 19, 2023 2.215 2.215 2.215 2.215 16,038 +0.09(+4.48%)
Dec 18, 2023 2.205 2.205 2.120 2.120 4,762 -0.10(-4.72%)
Dec 15, 2023 2.225 2.225 2.225 2.225 2,299 +0.04(+1.83%)
Dec 14, 2023 2.165 2.185 2.165 2.185 803 +0.04(+1.86%)
Dec 13, 2023 2.140 2.145 2.140 2.145 28,722 -0.06(-2.72%)
Dec 12, 2023 2.195 2.205 2.195 2.205 3,123 +0.04(+1.61%)
Dec 11, 2023 2.170 2.170 2.170 2.170 1,948 -0.10(-4.41%)
Dec 08, 2023 2.195 2.270 2.195 2.270 6,606 +0.02(+1.11%)
Dec 07, 2023 2.245 2.245 2.245 2.245 5,701 -0.04(-1.97%)
Dec 05, 2023 2.290 0 +0.02(+0.66%)
Dec 04, 2023 2.275 2.275 2.201 2.275 2,972 -0.04(-1.52%)
Dec 01, 2023 2.310 2.310 2.310 2.310 3,834 -0.02(-0.65%)
Nov 30, 2023 2.325 2.325 2.325 2.325 883 -0.08(-3.53%)
Nov 27, 2023 2.410 93,500 -0.07(-2.82%)
Nov 21, 2023 2.480 46 +0.12(+5.08%)
Nov 20, 2023 2.450 2.460 2.360 2.360 6,683 -0.11(-4.45%)
Nov 17, 2023 2.470 2.470 2.470 2.470 440 -0.02(-1.00%)
Nov 15, 2023 2.495 91 +0.10(+4.39%)
Nov 13, 2023 2.390 2 -0.01(-0.42%)
Nov 09, 2023 2.400 34,530 -0.04(-1.84%)
Nov 08, 2023 2.435 2.445 2.435 2.445 2,744 -0.06(-2.40%)
Nov 06, 2023 2.505 9,541 +0.01(+0.40%)
Nov 03, 2023 2.505 2.505 2.495 2.495 3,009 +0.02(+0.81%)
Nov 02, 2023 2.475 2.475 2.470 2.475 1,727 -0.02(-1.00%)
Oct 31, 2023 2.500 0 +0.02(+1.01%)
Oct 27, 2023 2.475 0 +0.02(+0.81%)
Oct 25, 2023 2.455 0 +0.12(+4.91%)
Oct 23, 2023 2.340 0 -0.01(-0.21%)
Oct 20, 2023 2.345 2.345 2.345 2.345 1,997 +0.05(+1.96%)
Oct 19, 2023 2.300 2.300 2.300 2.300 1,054 -0.16(-6.50%)
Oct 18, 2023 2.465 2.465 2.460 2.460 482 -0.07(-2.77%)
Oct 17, 2023 2.510 2.580 2.510 2.530 1,771 +0.00(+0.20%)
Oct 16, 2023 2.525 2.610 2.525 2.525 6,468 -0.06(-2.13%)
Oct 13, 2023 2.555 2.580 2.555 2.580 1,578 -0.04(-1.53%)
Oct 12, 2023 2.620 2.620 2.620 2.620 1,052 +0.02(+0.96%)
Oct 11, 2023 2.595 2.595 2.595 2.595 667 +0.05(+1.96%)
Oct 10, 2023 2.545 2.545 2.545 2.545 284 -0.01(-0.39%)
Oct 06, 2023 2.555 0 +0.12(+5.07%)
Oct 05, 2023 2.432 2.432 2.432 2.432 200 -0.09(-3.70%)
Oct 04, 2023 2.432 2.525 2.432 2.525 1,406 +0.04(+1.81%)
Oct 03, 2023 2.480 2.480 2.480 2.480 200 -0.19(-6.94%)
Oct 02, 2023 2.665 2.665 2.665 2.665 420 +0.00(+0.00%)
Sep 29, 2023 2.665 2.665 2.665 2.665 687 +0.03(+1.14%)
Sep 28, 2023 2.635 2.635 2.635 2.635 2,168 +0.01(+0.38%)
Sep 27, 2023 2.625 2.625 2.540 2.625 8,018 +0.00(+0.00%)
Sep 26, 2023 2.625 2.625 2.625 2.625 162,259 -0.04(-1.32%)
Sep 25, 2023 2.640 2.660 2.660 2.660 556 -0.07(-2.74%)
Sep 22, 2023 2.735 2.735 2.735 2.735 602 +0.09(+3.40%)
Sep 21, 2023 2.645 2.645 2.645 2.645 1,492 -0.10(-3.64%)
Sep 20, 2023 2.740 2.745 2.740 2.745 459 +0.02(+0.73%)
Sep 19, 2023 2.725 2.725 2.725 2.725 178 +0.12(+4.41%)
Sep 18, 2023 2.680 2.690 2.610 2.610 2,976 -0.06(-2.25%)
Sep 15, 2023 2.670 2.670 2.670 2.670 1,500 +0.14(+5.53%)
Sep 14, 2023 2.625 2.625 2.530 2.530 5,348 -0.12(-4.71%)
Sep 13, 2023 2.655 2.655 2.655 2.655 879 +0.00(+0.19%)
Sep 12, 2023 2.650 2.650 2.650 2.650 516 -0.10(-3.64%)
Sep 11, 2023 2.750 2.750 2.750 2.750 896 -0.04(-1.43%)
Sep 08, 2023 2.790 2.790 2.790 2.790 1,217 -0.08(-2.79%)
Sep 06, 2023 2.870 15,075 +0.08(+2.68%)
Aug 31, 2023 2.795 41 +0.13(+4.88%)
Aug 24, 2023 2.665 15 -0.04(-1.66%)
Aug 22, 2023 2.710 0 +0.08(+3.04%)
Aug 21, 2023 2.630 2.630 2.630 2.630 642 -0.08(-2.77%)
Aug 17, 2023 2.705 68 +0.01(+0.37%)
Aug 15, 2023 2.695 73,501 -0.06(-2.36%)
Aug 14, 2023 2.715 2.760 2.715 2.760 2,315 -0.14(-4.83%)
Aug 09, 2023 2.900 128 +0.10(+3.57%)
Aug 08, 2023 2.800 2.800 2.800 2.800 524 -0.15(-4.92%)
Aug 03, 2023 2.945 2 +0.00(+0.17%)
Aug 02, 2023 2.900 2.940 2.900 2.940 579 +0.07(+2.44%)
Aug 01, 2023 2.870 2.870 2.870 2.870 258 -0.25(-8.01%)
Jul 31, 2023 3.020 3.120 3.020 3.120 549 +0.58(+22.59%)
Jul 24, 2023 2.545 0 -0.02(-0.59%)
Jul 21, 2023 2.560 2.560 2.560 2.560 2,179 +0.06(+2.61%)
Jul 18, 2023 2.495 0 +0.01(+0.40%)
Jul 17, 2023 2.485 2.485 2.485 2.485 1,617 -0.04(-1.58%)
Jul 14, 2023 2.525 2.525 2.525 2.525 1,073 +0.04(+1.74%)
Jul 13, 2023 2.565 2.565 2.482 2.482 24,841 -0.06(-2.49%)
Jul 10, 2023 2.545 10 -0.12(-4.68%)
Jul 07, 2023 2.610 2.670 2.565 2.670 2,080 +0.05(+2.10%)
Jul 05, 2023 2.615 11 -0.12(-4.56%)
Jul 03, 2023 2.740 2.740 2.740 2.740 143 +0.07(+2.62%)
Jun 30, 2023 2.670 2.720 2.670 2.670 1,943 -0.02(-0.74%)
Jun 29, 2023 2.690 2.690 2.690 2.690 11,425 -0.01(-0.37%)
Jun 28, 2023 2.650 2.700 2.650 2.700 6,380 +0.02(+0.56%)
Jun 27, 2023 2.685 2.685 2.685 2.685 1,687 -0.00(-0.19%)
Jun 26, 2023 2.615 2.690 2.615 2.690 3,262 +0.09(+3.66%)
Jun 23, 2023 2.595 2.595 2.595 2.595 209 -0.02(-0.95%)
Jun 22, 2023 2.620 2.620 2.620 2.620 481 -0.01(-0.38%)
Jun 21, 2023 2.630 2.630 2.630 2.630 1,695 -0.04(-1.68%)
Jun 20, 2023 2.680 2.680 2.675 2.675 523 -0.10(-3.43%)
Jun 16, 2023 2.770 2.770 2.770 2.770 888 -0.02(-0.54%)
Jun 15, 2023 2.785 2.785 2.785 2.785 862 +0.05(+1.83%)
Jun 14, 2023 2.725 2.735 2.725 2.735 789 +0.02(+0.74%)
Jun 13, 2023 2.715 2.715 2.715 2.715 580 +0.03(+1.31%)
Jun 12, 2023 2.730 2.730 2.680 2.680 1,572 -0.04(-1.47%)
Jun 08, 2023 2.720 8 +0.07(+2.45%)
Jun 07, 2023 2.635 2.655 2.635 2.655 766 -0.05(-1.67%)
Jun 06, 2023 2.640 2.700 2.580 2.700 3,115 +0.10(+3.65%)
Jun 05, 2023 2.605 2.605 2.605 2.605 1,872 -0.10(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.